Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Siga Technologies Inc
(NQ:
SIGA
)
7.780
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
5.733
5.855
5.572
5.620
275,402
-0.11(-1.97%)
May 27, 2010
5.580
5.733
5.539
5.733
285,212
+0.27(+4.88%)
May 26, 2010
5.733
5.766
5.397
5.467
520,945
-0.30(-5.19%)
May 25, 2010
5.402
5.766
5.208
5.766
658,399
+0.23(+4.24%)
May 24, 2010
5.855
6.016
5.515
5.531
561,210
-0.32(-5.39%)
May 21, 2010
5.677
5.887
5.596
5.847
446,825
+0.13(+2.26%)
May 20, 2010
5.784
5.968
5.693
5.717
511,076
-0.35(-5.73%)
May 19, 2010
6.114
6.268
5.992
6.065
269,217
-0.04(-0.66%)
May 18, 2010
6.413
6.518
6.081
6.105
396,047
-0.16(-2.58%)
May 17, 2010
6.308
6.429
6.089
6.267
337,008
-0.04(-0.64%)
May 14, 2010
6.202
6.386
6.033
6.308
428,393
+0.07(+1.17%)
May 13, 2010
6.162
6.429
5.936
6.235
496,867
+0.07(+1.18%)
May 12, 2010
6.146
6.227
5.936
6.162
456,149
+0.11(+1.74%)
May 11, 2010
6.073
6.146
5.742
6.057
428,493
+0.10(+1.63%)
May 10, 2010
5.822
5.960
5.806
5.960
577,193
+0.30(+5.29%)
May 07, 2010
5.556
5.774
5.499
5.661
416,390
+0.04(+0.72%)
May 06, 2010
5.596
5.798
5.119
5.620
577,671
+0.04(+0.72%)
May 05, 2010
5.547
5.661
5.418
5.580
400,575
+0.02(+0.44%)
May 04, 2010
5.733
5.733
5.499
5.556
272,769
-0.11(-1.86%)
May 03, 2010
5.596
5.822
5.596
5.661
233,587
+0.11(+1.89%)
Apr 30, 2010
5.580
5.636
5.528
5.556
361,089
-0.02(-0.43%)
Apr 29, 2010
5.572
5.636
5.442
5.580
283,097
+0.02(+0.29%)
Apr 28, 2010
5.653
5.653
5.475
5.564
294,474
-0.09(-1.57%)
Apr 27, 2010
5.653
5.661
5.596
5.653
325,098
+0.00(+0.00%)
Apr 26, 2010
5.539
5.685
5.531
5.653
355,925
+0.09(+1.60%)
Apr 23, 2010
5.709
5.766
5.507
5.564
343,469
-0.15(-2.69%)
Apr 22, 2010
5.273
5.717
5.224
5.717
570,874
+0.38(+7.12%)
Apr 21, 2010
5.297
5.353
5.175
5.337
296,691
+0.02(+0.30%)
Apr 20, 2010
5.208
5.329
5.151
5.321
224,304
+0.15(+2.81%)
Apr 19, 2010
5.281
5.321
5.119
5.175
240,696
-0.14(-2.59%)
Apr 16, 2010
5.418
5.418
5.200
5.313
294,485
-0.11(-1.94%)
Apr 15, 2010
5.378
5.418
5.273
5.418
173,526
-0.01(-0.15%)
Apr 14, 2010
5.200
5.426
5.135
5.426
322,673
+0.24(+4.68%)
Apr 13, 2010
5.281
5.337
5.135
5.184
290,945
-0.12(-2.29%)
Apr 12, 2010
5.313
5.337
5.216
5.305
328,615
-0.02(-0.30%)
Apr 09, 2010
5.434
5.434
5.281
5.321
384,626
-0.14(-2.52%)
Apr 08, 2010
5.418
5.459
5.224
5.459
325,814
+0.04(+0.75%)
Apr 07, 2010
5.418
5.491
5.370
5.418
240,213
-0.04(-0.74%)
Apr 06, 2010
5.418
5.475
5.353
5.459
283,778
+0.03(+0.60%)
Apr 05, 2010
5.232
5.434
5.200
5.426
272,005
+0.19(+3.71%)
Apr 01, 2010
5.232
5.232
5.232
0
-0.13(-2.41%)
Mar 31, 2010
5.329
5.402
5.232
5.361
320,735
+0.04(+0.76%)
Mar 30, 2010
5.353
5.402
4.941
5.321
880,960
-0.05(-0.90%)
Mar 29, 2010
5.499
5.685
5.321
5.370
674,119
-0.12(-2.21%)
Mar 26, 2010
5.588
5.620
5.402
5.491
439,306
-0.08(-1.45%)
Mar 25, 2010
5.750
5.774
5.564
5.572
531,376
-0.15(-2.55%)
Mar 24, 2010
5.750
5.774
5.669
5.717
217,206
-0.06(-0.98%)
Mar 23, 2010
5.766
5.822
5.653
5.774
292,007
+0.02(+0.42%)
Mar 22, 2010
5.645
5.830
5.620
5.750
309,524
+0.10(+1.72%)
Mar 19, 2010
5.839
5.863
5.645
5.653
475,447
-0.15(-2.65%)
Mar 18, 2010
5.814
5.903
5.669
5.806
309,494
-0.02(-0.28%)
Mar 17, 2010
5.830
5.984
5.822
5.822
261,324
-0.03(-0.55%)
Mar 16, 2010
5.919
5.944
5.758
5.855
225,809
-0.07(-1.23%)
Mar 15, 2010
5.879
6.041
5.758
5.928
270,631
-0.08(-1.35%)
Mar 12, 2010
6.114
6.211
5.976
6.008
368,881
-0.02(-0.40%)
Mar 11, 2010
5.855
6.041
5.677
6.033
458,488
+0.27(+4.63%)
Mar 10, 2010
5.636
5.822
5.622
5.766
408,036
+0.12(+2.15%)
Mar 09, 2010
5.620
5.733
5.620
5.645
334,245
+0.02(+0.29%)
Mar 08, 2010
5.620
5.790
5.620
5.628
362,519
+0.00(+0.00%)
Mar 05, 2010
5.709
5.709
5.604
5.628
290,065
-0.05(-0.85%)
Mar 04, 2010
5.693
5.717
5.572
5.677
253,382
+0.02(+0.29%)
Mar 03, 2010
5.572
5.677
5.515
5.661
547,246
+0.17(+3.09%)
Mar 02, 2010
5.418
5.596
5.410
5.491
396,722
+0.09(+1.65%)
Mar 01, 2010
5.394
5.450
5.232
5.402
343,005
+0.05(+0.91%)
Feb 26, 2010
5.394
5.454
5.289
5.353
456,357
-0.02(-0.45%)
Feb 25, 2010
5.402
5.410
5.175
5.378
723,096
+0.15(+2.78%)
Feb 24, 2010
5.143
5.256
5.014
5.232
301,882
+0.09(+1.73%)
Feb 23, 2010
5.151
5.248
5.046
5.143
327,748
-0.02(-0.47%)
Feb 22, 2010
5.305
5.418
5.159
5.167
417,313
-0.14(-2.59%)
Feb 19, 2010
5.103
5.313
5.038
5.305
440,361
+0.21(+4.13%)
Feb 18, 2010
4.989
5.119
4.941
5.095
276,494
+0.08(+1.61%)
Feb 17, 2010
5.014
5.256
4.884
5.014
442,794
+0.04(+0.81%)
Feb 16, 2010
4.844
4.973
4.771
4.973
376,763
+0.14(+2.84%)
Feb 12, 2010
4.836
4.836
4.836
0
+0.02(+0.34%)
Feb 11, 2010
4.771
4.820
4.658
4.820
282,365
+0.06(+1.19%)
Feb 10, 2010
4.795
4.803
4.609
4.763
314,100
+0.12(+2.61%)
Feb 09, 2010
4.682
4.716
4.609
4.642
323,278
+0.01(+0.17%)
Feb 08, 2010
4.884
4.973
4.626
4.634
388,359
-0.19(-3.86%)
Feb 05, 2010
4.472
4.909
4.464
4.820
945,204
+0.36(+8.17%)
Feb 04, 2010
4.763
4.802
4.448
4.456
767,772
-0.32(-6.61%)
Feb 03, 2010
5.014
5.111
4.755
4.771
616,663
-0.19(-3.91%)
Feb 02, 2010
5.014
5.014
4.892
4.965
463,840
-0.02(-0.32%)
Feb 01, 2010
5.151
5.151
4.820
4.981
535,702
-0.06(-1.28%)
Jan 29, 2010
5.216
5.289
4.933
5.046
701,466
-0.15(-2.80%)
Jan 28, 2010
5.434
5.507
5.151
5.192
1,437,245
+0.18(+3.55%)
Jan 27, 2010
4.973
5.111
4.795
5.014
872,741
+0.08(+1.64%)
Jan 26, 2010
4.723
5.014
4.690
4.933
832,337
+0.15(+3.04%)
Jan 25, 2010
4.876
4.909
4.634
4.787
679,285
+0.01(+0.17%)
Jan 22, 2010
4.803
5.095
4.739
4.779
605,469
-0.03(-0.67%)
Jan 21, 2010
5.046
5.054
4.779
4.812
640,241
-0.23(-4.49%)
Jan 20, 2010
5.054
5.216
4.989
5.038
903,592
+0.02(+0.48%)
Jan 19, 2010
4.787
5.151
4.706
5.014
1,114,245
+0.21(+4.38%)
Jan 15, 2010
4.803
4.803
4.803
0
-0.15(-2.94%)
Jan 14, 2010
5.014
5.070
4.933
4.949
378,882
-0.08(-1.61%)
Jan 13, 2010
5.095
5.135
4.884
5.030
515,145
-0.07(-1.43%)
Jan 12, 2010
5.281
5.281
5.038
5.103
527,933
-0.22(-4.10%)
Jan 11, 2010
5.459
5.499
5.305
5.321
689,123
-0.17(-3.09%)
Jan 08, 2010
5.459
5.499
5.297
5.491
618,451
+0.03(+0.59%)
Jan 07, 2010
5.515
5.539
5.297
5.459
781,064
-0.03(-0.59%)
Jan 06, 2010
5.062
5.612
5.054
5.491
2,375,943
+0.41(+8.12%)
Jan 05, 2010
4.941
5.159
4.909
5.078
901,238
+0.16(+3.29%)
Jan 04, 2010
4.828
4.933
4.739
4.917
844,696
+0.23(+4.83%)
Dec 31, 2009
4.690
4.690
4.690
0
-0.15(-3.01%)
Dec 30, 2009
4.488
4.981
4.448
4.836
1,432,946
+0.32(+6.98%)
Dec 29, 2009
4.658
4.658
4.440
4.520
590,019
-0.13(-2.78%)
Dec 28, 2009
4.844
4.844
4.553
4.650
856,624
-0.16(-3.36%)
Dec 24, 2009
4.836
4.836
4.771
4.812
249,465
-0.04(-0.83%)
Dec 23, 2009
4.917
4.925
4.828
4.852
770,587
-0.06(-1.15%)
Dec 22, 2009
4.941
4.973
4.812
4.909
728,968
-0.06(-1.14%)
Dec 21, 2009
5.038
5.087
4.844
4.965
1,020,318
-0.07(-1.44%)
Dec 18, 2009
4.965
5.038
4.795
5.038
1,667,545
+0.14(+2.81%)
Dec 17, 2009
5.078
5.281
4.820
4.901
2,404,918
-0.20(-3.96%)
Dec 16, 2009
4.901
5.200
4.828
5.103
2,149,148
+0.29(+6.05%)
Dec 15, 2009
4.876
4.892
4.731
4.812
1,497,423
-0.05(-1.00%)
Dec 14, 2009
4.715
4.915
4.270
4.860
4,924,642
+0.62(+14.69%)
Dec 11, 2009
6.000
6.000
3.906
4.237
14,061,801
-1.68(-28.42%)
Dec 10, 2009
6.105
6.251
5.887
5.919
3,533,154
-1.08(-15.47%)
Dec 09, 2009
7.068
7.124
6.825
7.003
379,282
+0.02(+0.35%)
Dec 08, 2009
7.197
7.238
6.882
6.979
435,669
-0.27(-3.79%)
Dec 07, 2009
7.302
7.359
7.052
7.254
420,164
-0.07(-0.99%)
Dec 04, 2009
7.415
7.666
7.043
7.327
631,898
+0.05(+0.67%)
Dec 03, 2009
7.513
7.561
7.262
7.278
342,631
-0.26(-3.43%)
Dec 02, 2009
7.254
7.585
7.254
7.537
462,527
+0.27(+3.79%)
Dec 01, 2009
7.391
7.569
7.157
7.262
722,745
-0.06(-0.77%)
Nov 30, 2009
7.529
8.159
7.189
7.318
2,085,447
-0.04(-0.55%)
Nov 27, 2009
6.938
7.521
6.615
7.359
650,123
+0.36(+5.20%)
Nov 25, 2009
6.858
7.359
6.712
6.995
1,536,156
+0.20(+2.98%)
Nov 24, 2009
6.227
6.987
5.920
6.793
1,281,328
+0.66(+10.67%)
Nov 23, 2009
5.919
6.243
5.839
6.138
826,417
+0.32(+5.42%)
Nov 20, 2009
5.491
5.928
5.467
5.822
1,014,788
+0.29(+5.26%)
Nov 19, 2009
5.620
5.669
5.459
5.531
221,305
-0.12(-2.15%)
Nov 18, 2009
5.733
5.822
5.612
5.653
223,642
-0.09(-1.55%)
Nov 17, 2009
5.944
5.944
5.539
5.742
249,116
-0.11(-1.80%)
Nov 16, 2009
5.547
5.903
5.547
5.847
281,208
+0.32(+5.70%)
Nov 13, 2009
5.531
5.572
5.426
5.531
151,167
+0.01(+0.15%)
Nov 12, 2009
5.766
5.822
5.507
5.523
220,662
-0.22(-3.80%)
Nov 11, 2009
5.847
5.863
5.531
5.742
242,639
+0.13(+2.31%)
Nov 10, 2009
5.685
5.806
5.515
5.612
327,251
+0.04(+0.73%)
Nov 09, 2009
5.693
5.758
5.467
5.572
290,344
-0.07(-1.29%)
Nov 06, 2009
5.822
5.903
5.418
5.645
266,143
-0.07(-1.27%)
Nov 05, 2009
5.442
5.758
5.313
5.717
315,785
+0.37(+6.96%)
Nov 04, 2009
5.216
5.806
5.216
5.345
457,662
+0.15(+2.96%)
Nov 03, 2009
5.046
5.200
5.014
5.192
186,855
+0.11(+2.23%)
Nov 02, 2009
5.159
5.337
4.933
5.078
246,261
-0.08(-1.57%)
Oct 30, 2009
5.208
5.248
4.828
5.159
422,106
-0.06(-1.24%)
Oct 29, 2009
5.135
5.256
5.054
5.224
429,961
+0.19(+3.69%)
Oct 28, 2009
5.499
5.580
5.014
5.038
574,581
-0.43(-7.84%)
Oct 27, 2009
5.596
5.685
5.459
5.467
179,624
-0.11(-2.03%)
Oct 26, 2009
5.653
5.911
5.491
5.580
243,804
-0.07(-1.29%)
Oct 23, 2009
5.628
5.863
5.564
5.653
284,299
-0.08(-1.41%)
Oct 22, 2009
5.814
5.944
5.645
5.733
262,255
-0.09(-1.53%)
Oct 21, 2009
5.758
5.976
5.758
5.822
305,020
+0.04(+0.70%)
Oct 20, 2009
5.911
6.016
5.750
5.782
382,791
-0.20(-3.38%)
Oct 19, 2009
6.122
6.138
5.895
5.984
244,553
-0.11(-1.86%)
Oct 16, 2009
6.316
6.316
6.033
6.097
246,309
-0.17(-2.71%)
Oct 15, 2009
6.211
6.348
6.033
6.267
200,720
+0.06(+0.91%)
Oct 14, 2009
6.097
6.275
5.814
6.211
344,113
+0.17(+2.81%)
Oct 13, 2009
6.186
6.283
5.976
6.041
222,865
-0.17(-2.73%)
Oct 12, 2009
6.243
6.388
6.186
6.211
137,395
-0.03(-0.52%)
Oct 09, 2009
6.170
6.372
6.114
6.243
185,220
+0.09(+1.45%)
Oct 08, 2009
6.283
6.300
6.154
6.154
173,679
-0.09(-1.42%)
Oct 07, 2009
6.510
6.510
6.138
6.243
182,804
-0.11(-1.66%)
Oct 06, 2009
6.356
6.477
6.267
6.348
300,503
+0.15(+2.48%)
Oct 05, 2009
6.057
6.437
6.033
6.194
424,854
+0.26(+4.36%)
Oct 02, 2009
5.709
6.122
5.426
5.936
568,735
+0.05(+0.92%)
Oct 01, 2009
6.348
6.404
5.855
5.882
424,950
-0.50(-7.82%)
Sep 30, 2009
6.510
6.566
6.211
6.380
339,495
-0.15(-2.23%)
Sep 29, 2009
6.583
6.639
6.388
6.526
287,467
-0.03(-0.49%)
Sep 28, 2009
6.356
6.607
6.308
6.558
256,382
+0.23(+3.71%)
Sep 25, 2009
6.388
6.534
6.211
6.324
349,507
-0.05(-0.76%)
Sep 24, 2009
6.550
6.550
6.275
6.372
423,119
-0.18(-2.72%)
Sep 23, 2009
6.672
6.728
6.550
6.550
293,206
-0.12(-1.82%)
Sep 22, 2009
6.849
6.874
6.518
6.672
557,636
-0.11(-1.67%)
Sep 21, 2009
6.227
6.817
6.203
6.785
634,298
+0.56(+8.96%)
Sep 18, 2009
6.316
6.380
6.105
6.227
494,693
-0.10(-1.53%)
Sep 17, 2009
6.534
6.534
6.130
6.324
375,023
-0.23(-3.58%)
Sep 16, 2009
6.574
6.631
6.388
6.558
494,082
+0.01(+0.12%)
Sep 15, 2009
6.672
6.744
6.356
6.550
395,281
+0.16(+2.53%)
Sep 14, 2009
6.607
6.631
6.227
6.388
323,896
-0.22(-3.30%)
Sep 11, 2009
6.696
6.833
6.599
6.607
399,172
-0.09(-1.33%)
Sep 10, 2009
6.591
6.769
6.275
6.696
389,510
+0.17(+2.60%)
Sep 09, 2009
6.348
6.550
6.332
6.526
398,976
+0.15(+2.41%)
Sep 08, 2009
6.267
6.558
6.025
6.372
688,381
+0.30(+4.93%)
Sep 04, 2009
5.596
6.324
5.507
6.073
1,113,121
+0.71(+13.27%)
Sep 03, 2009
5.596
5.604
5.192
5.361
565,005
-0.07(-1.34%)
Sep 02, 2009
5.459
5.459
5.200
5.434
1,187,400
+0.26(+5.00%)
Sep 01, 2009
5.798
5.887
5.054
5.175
1,416,387
-0.74(-12.57%)
Aug 31, 2009
6.081
6.081
5.782
5.919
389,714
-0.16(-2.66%)
Aug 28, 2009
6.251
6.259
5.968
6.081
208,364
-0.05(-0.79%)
Aug 27, 2009
6.114
6.227
5.895
6.130
204,424
-0.03(-0.52%)
Aug 26, 2009
6.202
6.267
6.081
6.162
117,820
-0.09(-1.42%)
Aug 25, 2009
6.219
6.308
6.065
6.251
123,432
+0.03(+0.52%)
Aug 24, 2009
6.283
6.324
6.105
6.219
158,691
-0.01(-0.13%)
Aug 21, 2009
6.259
6.259
6.122
6.227
280,145
+0.10(+1.58%)
Aug 20, 2009
6.186
6.348
5.968
6.130
209,443
-0.09(-1.43%)
Aug 19, 2009
5.701
6.243
5.701
6.219
301,379
+0.49(+8.46%)
Aug 18, 2009
5.475
5.742
5.361
5.733
197,664
+0.25(+4.57%)
Aug 17, 2009
5.709
5.717
5.378
5.483
290,423
-0.18(-3.14%)
Aug 14, 2009
5.839
5.847
5.628
5.661
280,691
-0.17(-2.91%)
Aug 13, 2009
5.887
5.936
5.782
5.830
153,054
-0.04(-0.69%)
Aug 12, 2009
5.830
5.992
5.782
5.871
146,388
+0.01(+0.14%)
Aug 11, 2009
5.928
5.968
5.750
5.863
264,095
-0.06(-1.09%)
Aug 10, 2009
5.798
6.000
5.701
5.928
221,579
+0.11(+1.95%)
Aug 07, 2009
6.065
6.105
5.661
5.814
868,973
-0.29(-4.77%)
Aug 06, 2009
6.194
6.330
6.105
6.105
402,041
-0.27(-4.19%)
Aug 05, 2009
6.429
6.445
6.251
6.372
271,568
-0.06(-1.00%)
Aug 04, 2009
6.316
6.542
6.138
6.437
423,117
+0.18(+2.84%)
Aug 03, 2009
6.316
6.405
6.081
6.259
330,036
-0.03(-0.51%)
Jul 31, 2009
6.397
6.526
6.267
6.291
370,046
-0.11(-1.64%)
Jul 30, 2009
6.300
6.437
6.291
6.397
209,107
+0.11(+1.80%)
Jul 29, 2009
6.308
6.405
6.138
6.283
252,679
-0.06(-1.02%)
Jul 28, 2009
6.550
6.672
6.267
6.348
464,996
-0.35(-5.19%)
Jul 27, 2009
6.809
6.874
6.631
6.696
355,339
-0.03(-0.48%)
Jul 24, 2009
6.510
6.777
6.397
6.728
500,537
+0.18(+2.72%)
Jul 23, 2009
6.469
6.607
6.364
6.550
452,102
+0.02(+0.37%)
Jul 22, 2009
6.615
6.631
6.397
6.526
266,037
-0.04(-0.62%)
Jul 21, 2009
6.461
6.583
6.122
6.566
476,755
+0.10(+1.50%)
Jul 20, 2009
6.469
6.631
6.243
6.469
492,185
+0.03(+0.50%)
Jul 17, 2009
5.984
6.469
5.911
6.437
716,695
+0.49(+8.15%)
Jul 16, 2009
6.097
6.097
5.928
5.952
255,992
-0.11(-1.74%)
Jul 15, 2009
6.089
6.105
5.952
6.057
359,659
+0.04(+0.67%)
Jul 14, 2009
6.057
6.122
5.952
6.016
239,963
+0.02(+0.27%)
Jul 13, 2009
6.065
6.202
5.822
6.000
308,253
+0.02(+0.27%)
Jul 10, 2009
6.033
6.049
5.839
5.984
183,071
-0.03(-0.54%)
Jul 09, 2009
6.057
6.073
5.984
6.016
197,338
+0.02(+0.27%)
Jul 08, 2009
6.308
6.308
5.887
6.000
463,970
-0.32(-5.12%)
Jul 07, 2009
6.502
6.526
6.227
6.324
292,702
-0.19(-2.98%)
Jul 06, 2009
6.583
6.583
6.437
6.518
319,135
-0.03(-0.49%)
Jul 02, 2009
6.769
6.769
6.437
6.550
330,092
-0.24(-3.57%)
Jul 01, 2009
6.866
6.979
6.639
6.793
489,024
-0.03(-0.47%)
Jun 30, 2009
6.591
7.181
6.574
6.825
680,170
+0.19(+2.93%)
Jun 29, 2009
6.631
6.672
6.380
6.631
1,025,796
-0.05(-0.73%)
Jun 26, 2009
5.992
6.688
5.677
6.680
6,257,445
+0.74(+12.53%)
Jun 25, 2009
5.984
6.146
5.871
5.936
486,217
+0.05(+0.82%)
Jun 24, 2009
5.709
5.944
5.685
5.887
268,775
+0.20(+3.56%)
Jun 23, 2009
5.459
6.081
5.442
5.685
759,345
+0.26(+4.77%)
Jun 22, 2009
5.895
5.903
5.394
5.426
484,189
-0.47(-7.96%)
Jun 19, 2009
5.960
5.976
5.847
5.895
274,666
+0.05(+0.83%)
Jun 18, 2009
5.806
5.968
5.806
5.847
340,315
+0.00(+0.00%)
Jun 17, 2009
5.895
5.976
5.798
5.847
264,912
-0.07(-1.23%)
Jun 16, 2009
6.211
6.348
5.701
5.919
527,087
-0.34(-5.43%)
Jun 15, 2009
6.251
6.444
5.984
6.259
388,638
+0.17(+2.79%)
Jun 12, 2009
6.130
6.300
5.855
6.089
455,532
-0.14(-2.21%)
Jun 11, 2009
6.550
6.688
6.089
6.227
834,167
-0.38(-5.75%)
Jun 10, 2009
6.769
6.769
6.477
6.607
375,252
-0.11(-1.68%)
Jun 09, 2009
6.760
6.987
6.631
6.720
722,388
+0.16(+2.47%)
Jun 08, 2009
6.518
6.695
6.445
6.558
324,825
-0.15(-2.17%)
Jun 05, 2009
6.583
6.793
6.477
6.704
550,240
+0.12(+1.84%)
Jun 04, 2009
6.502
6.583
6.332
6.583
304,562
+0.03(+0.49%)
Jun 03, 2009
6.704
6.704
6.388
6.550
321,265
-0.15(-2.29%)
Jun 02, 2009
6.308
6.785
6.105
6.704
1,597,965
+0.32(+5.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.